神马电力 sh.603530
57.72
+1.76%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.36 | 29.53 | 29.22 | 29.48 | -0.17% | 0.73 | 0.58% |
| 2025-08-19 | 29.80 | 30.06 | 29.34 | 29.53 | -0.84% | 0.98 | 0.77% |
| 2025-08-18 | 29.95 | 30.10 | 29.49 | 29.78 | -0.47% | 1.66 | 1.31% |
| 2025-08-15 | 29.40 | 30.18 | 29.38 | 29.92 | +1.77% | 1.09 | 0.86% |
| 2025-08-14 | 29.99 | 30.03 | 29.13 | 29.40 | -1.97% | 1.23 | 0.98% |
| 2025-08-13 | 29.90 | 30.15 | 29.43 | 29.99 | -0.76% | 1.59 | 1.25% |
| 2025-08-12 | 30.80 | 30.80 | 29.85 | 30.22 | -0.43% | 1.31 | 1.02% |
| 2025-08-11 | 30.57 | 30.82 | 30.01 | 30.35 | -0.72% | 1.32 | 1.02% |
| 2025-08-08 | 29.62 | 31.12 | 29.51 | 30.57 | +3.14% | 2.24 | 1.72% |
| 2025-08-07 | 29.75 | 30.18 | 29.50 | 29.64 | -0.70% | 1.33 | 1.04% |
| 2025-08-06 | 29.25 | 30.20 | 29.25 | 29.85 | +2.05% | 1.86 | 1.46% |
| 2025-08-05 | 28.72 | 29.55 | 28.72 | 29.25 | +1.07% | 1.83 | 1.46% |
| 2025-08-04 | 28.50 | 29.50 | 28.40 | 28.94 | +0.31% | 1.77 | 1.43% |
| 2025-08-01 | 28.34 | 29.46 | 28.20 | 28.85 | +1.62% | 1.95 | 1.59% |
| 2025-07-31 | 29.24 | 29.69 | 28.35 | 28.39 | -2.87% | 3.17 | 2.57% |
| 2025-07-30 | 27.36 | 29.23 | 27.20 | 29.23 | +10.01% | 1.89 | 1.55% |
| 2025-07-29 | 26.75 | 26.77 | 26.22 | 26.57 | -0.67% | 0.44 | 0.39% |
| 2025-07-28 | 26.65 | 26.85 | 26.50 | 26.75 | +0.38% | 0.41 | 0.36% |
| 2025-07-25 | 26.68 | 26.87 | 26.62 | 26.65 | -0.74% | 0.38 | 0.33% |
| 2025-07-24 | 26.85 | 27.10 | 26.74 | 26.85 | -0.44% | 0.50 | 0.44% |